Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 32.14 | 32.29 | 32.04 | 32.08 | 3,137,975 | -0.17(-0.52%) |
Feb 26, 2015 | 31.98 | 32.26 | 31.98 | 32.25 | 3,181,253 | +0.16(+0.50%) |
Feb 25, 2015 | 32.14 | 32.21 | 32.01 | 32.09 | 2,042,181 | -0.06(-0.20%) |
Feb 24, 2015 | 32.03 | 32.41 | 31.93 | 32.15 | 3,611,734 | +0.18(+0.55%) |
Feb 23, 2015 | 31.87 | 31.98 | 31.73 | 31.98 | 1,782,961 | -0.09(-0.27%) |
Feb 20, 2015 | 31.78 | 32.08 | 31.31 | 32.06 | 5,812,441 | +0.27(+0.85%) |
Feb 19, 2015 | 31.66 | 31.94 | 31.44 | 31.79 | 5,168,595 | -0.06(-0.18%) |
Feb 18, 2015 | 32.25 | 32.44 | 31.74 | 31.85 | 4,580,092 | -0.62(-1.90%) |
Feb 17, 2015 | 32.21 | 32.47 | 31.99 | 32.47 | 7,187,311 | +0.28(+0.88%) |
Feb 13, 2015 | 32.09 | 32.18 | 32.18 | 32.18 | 3,179,513 | +0.11(+0.35%) |
Feb 12, 2015 | 31.71 | 32.10 | 31.53 | 32.07 | 4,078,354 | +0.61(+1.95%) |
Feb 11, 2015 | 31.63 | 31.63 | 31.25 | 31.46 | 4,418,734 | -0.17(-0.53%) |
Feb 10, 2015 | 31.87 | 31.87 | 31.26 | 31.62 | 3,360,094 | +0.13(+0.41%) |
Feb 09, 2015 | 31.75 | 31.82 | 31.43 | 31.50 | 4,553,006 | -0.41(-1.30%) |
Feb 06, 2015 | 31.74 | 32.18 | 31.65 | 31.91 | 8,427,115 | +0.49(+1.57%) |
Feb 05, 2015 | 30.83 | 31.46 | 30.83 | 31.42 | 6,502,247 | +0.73(+2.39%) |
Feb 04, 2015 | 30.68 | 31.02 | 30.65 | 30.68 | 5,725,407 | -0.20(-0.65%) |
Feb 03, 2015 | 30.43 | 31.03 | 30.37 | 30.88 | 5,999,038 | +0.65(+2.14%) |
Feb 02, 2015 | 29.60 | 30.28 | 29.37 | 30.24 | 5,915,379 | +0.84(+2.85%) |
Jan 30, 2015 | 29.41 | 29.85 | 29.34 | 29.40 | 5,282,188 | -0.34(-1.15%) |
Jan 29, 2015 | 29.45 | 29.77 | 29.20 | 29.74 | 8,913,763 | +0.40(+1.36%) |
Jan 28, 2015 | 30.31 | 30.38 | 29.31 | 29.34 | 7,102,088 | -0.83(-2.75%) |
Jan 27, 2015 | 30.14 | 30.44 | 29.99 | 30.17 | 3,532,339 | -0.35(-1.15%) |
Jan 26, 2015 | 30.16 | 30.59 | 29.91 | 30.52 | 3,166,067 | +0.28(+0.92%) |
Jan 23, 2015 | 30.45 | 30.69 | 30.12 | 30.24 | 5,073,809 | -0.31(-1.02%) |
Jan 22, 2015 | 29.60 | 30.65 | 29.52 | 30.56 | 7,681,922 | +1.32(+4.50%) |
Jan 21, 2015 | 29.40 | 29.61 | 29.17 | 29.24 | 8,139,652 | -0.13(-0.43%) |
Jan 20, 2015 | 29.57 | 29.81 | 29.19 | 29.37 | 6,703,101 | -0.26(-0.86%) |
Jan 16, 2015 | 29.18 | 29.67 | 29.00 | 29.62 | 6,084,628 | +0.47(+1.61%) |
Jan 15, 2015 | 29.54 | 29.56 | 29.02 | 29.15 | 9,135,515 | -0.35(-1.19%) |
Jan 14, 2015 | 29.45 | 29.65 | 29.04 | 29.50 | 8,022,659 | -0.41(-1.39%) |
Jan 13, 2015 | 30.09 | 30.63 | 29.69 | 29.92 | 10,148,545 | -0.14(-0.45%) |
Jan 12, 2015 | 30.28 | 30.44 | 29.95 | 30.05 | 6,428,492 | -0.32(-1.05%) |
Jan 09, 2015 | 31.36 | 31.39 | 30.37 | 30.37 | 3,845,936 | -0.91(-2.91%) |
Jan 08, 2015 | 30.87 | 31.31 | 30.87 | 31.28 | 3,348,051 | +0.66(+2.16%) |
Jan 07, 2015 | 30.62 | 30.90 | 30.42 | 30.62 | 5,451,031 | +0.17(+0.55%) |
Jan 06, 2015 | 31.19 | 31.40 | 30.37 | 30.45 | 7,359,960 | -0.74(-2.38%) |
Jan 05, 2015 | 31.94 | 31.99 | 31.19 | 31.19 | 5,095,980 | -0.89(-2.78%) |
Jan 02, 2015 | 32.75 | 32.76 | 31.76 | 32.09 | 4,167,932 | -0.38(-1.18%) |
Dec 31, 2014 | 32.96 | 32.47 | 32.47 | 32.47 | 3,109,069 | -0.35(-1.07%) |
Dec 30, 2014 | 32.80 | 32.97 | 32.59 | 32.82 | 2,480,702 | -0.03(-0.10%) |
Dec 29, 2014 | 32.65 | 33.05 | 32.50 | 32.85 | 4,386,923 | +0.32(+0.98%) |
Dec 26, 2014 | 32.56 | 32.67 | 32.41 | 32.53 | 950,957 | +0.10(+0.30%) |
Dec 24, 2014 | 32.45 | 32.44 | 32.44 | 32.44 | 901,735 | -0.06(-0.20%) |
Dec 23, 2014 | 32.31 | 32.65 | 32.14 | 32.50 | 2,111,444 | +0.29(+0.89%) |
Dec 22, 2014 | 32.10 | 32.22 | 31.92 | 32.22 | 2,993,938 | +0.18(+0.57%) |
Dec 19, 2014 | 32.23 | 32.23 | 31.89 | 32.03 | 3,640,969 | -0.16(-0.50%) |
Dec 18, 2014 | 31.80 | 32.19 | 31.80 | 32.19 | 4,847,355 | +0.58(+1.83%) |
Dec 17, 2014 | 30.91 | 31.61 | 30.74 | 31.61 | 8,993,210 | +0.78(+2.52%) |
Dec 16, 2014 | 30.64 | 31.26 | 30.51 | 30.83 | 7,970,394 | +0.06(+0.21%) |
Dec 15, 2014 | 31.26 | 31.36 | 30.66 | 30.77 | 8,201,277 | -0.27(-0.87%) |
Dec 12, 2014 | 31.24 | 31.41 | 30.97 | 31.04 | 6,570,634 | -0.43(-1.36%) |
Dec 11, 2014 | 31.39 | 31.78 | 31.39 | 31.47 | 3,509,796 | +0.14(+0.46%) |
Dec 10, 2014 | 32.35 | 32.41 | 31.33 | 31.33 | 6,886,773 | -1.08(-3.33%) |
Dec 09, 2014 | 31.76 | 32.41 | 31.60 | 32.41 | 5,028,027 | +0.32(+0.99%) |
Dec 08, 2014 | 32.13 | 32.49 | 31.91 | 32.09 | 6,588,689 | -0.12(-0.37%) |
Dec 05, 2014 | 31.83 | 32.33 | 31.80 | 32.21 | 7,281,459 | +0.63(+1.99%) |
Dec 04, 2014 | 31.56 | 31.62 | 31.38 | 31.58 | 1,531,726 | -0.06(-0.20%) |
Dec 03, 2014 | 31.14 | 31.68 | 31.10 | 31.64 | 5,787,774 | +0.44(+1.40%) |
Dec 02, 2014 | 30.89 | 31.46 | 30.89 | 31.21 | 3,171,580 | +0.38(+1.24%) |